Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 15.85 | 15.87 | 15.72 | 15.78 | 47,814,224 | -0.10(-0.62%) |
Jun 29, 2009 | 15.83 | 15.95 | 15.82 | 15.88 | 26,648,188 | +0.05(+0.33%) |
Jun 26, 2009 | 15.69 | 15.88 | 15.66 | 15.83 | 39,838,164 | +0.09(+0.59%) |
Jun 25, 2009 | 15.58 | 15.79 | 15.54 | 15.74 | 31,366,980 | +0.12(+0.74%) |
Jun 24, 2009 | 15.82 | 15.95 | 15.57 | 15.62 | 27,028,850 | -0.10(-0.63%) |
Jun 23, 2009 | 15.85 | 15.96 | 15.70 | 15.72 | 28,473,478 | -0.06(-0.40%) |
Jun 22, 2009 | 15.96 | 16.05 | 15.78 | 15.78 | 32,476,206 | -0.27(-1.68%) |
Jun 19, 2009 | 16.35 | 16.41 | 16.02 | 16.05 | 46,705,724 | -0.24(-1.49%) |
Jun 18, 2009 | 15.78 | 16.32 | 15.77 | 16.29 | 36,725,716 | +0.53(+3.38%) |
Jun 17, 2009 | 15.75 | 15.98 | 15.73 | 15.76 | 25,321,054 | +0.03(+0.21%) |
Jun 16, 2009 | 15.85 | 15.89 | 15.73 | 15.73 | 24,123,624 | -0.25(-1.55%) |
Jun 15, 2009 | 15.99 | 16.00 | 15.82 | 15.98 | 26,805,498 | -0.10(-0.62%) |
Jun 12, 2009 | 16.01 | 16.13 | 15.94 | 16.08 | 26,213,560 | +0.10(+0.64%) |
Jun 11, 2009 | 15.82 | 16.18 | 15.81 | 15.98 | 31,273,922 | +0.12(+0.78%) |
Jun 10, 2009 | 16.14 | 16.16 | 15.73 | 15.85 | 43,114,292 | -0.22(-1.39%) |
Jun 09, 2009 | 16.21 | 16.23 | 16.00 | 16.07 | 31,003,108 | -0.09(-0.59%) |
Jun 08, 2009 | 16.03 | 16.25 | 15.98 | 16.17 | 24,200,604 | -0.02(-0.12%) |
Jun 05, 2009 | 16.34 | 16.35 | 16.12 | 16.19 | 30,283,790 | -0.10(-0.64%) |
Jun 04, 2009 | 16.09 | 16.30 | 15.95 | 16.29 | 33,149,478 | +0.22(+1.36%) |
Jun 03, 2009 | 16.16 | 16.21 | 15.97 | 16.07 | 41,017,360 | -0.19(-1.15%) |
Jun 02, 2009 | 16.05 | 16.35 | 16.01 | 16.26 | 51,062,928 | +0.21(+1.31%) |
Jun 01, 2009 | 16.13 | 16.19 | 15.95 | 16.05 | 65,151,084 | -0.05(-0.29%) |
May 29, 2009 | 15.39 | 16.10 | 15.37 | 16.10 | 69,379,256 | +0.74(+4.82%) |
May 28, 2009 | 15.27 | 15.46 | 15.18 | 15.36 | 28,920,080 | +0.09(+0.58%) |
May 27, 2009 | 15.43 | 15.45 | 15.24 | 15.27 | 29,110,266 | -0.19(-1.23%) |
May 26, 2009 | 15.39 | 15.55 | 15.35 | 15.46 | 43,952,052 | -0.03(-0.19%) |
May 22, 2009 | 15.28 | 15.62 | 15.27 | 15.49 | 37,525,908 | +0.20(+1.33%) |
May 21, 2009 | 15.27 | 15.33 | 15.19 | 15.29 | 43,312,952 | -0.10(-0.68%) |
May 20, 2009 | 15.33 | 15.48 | 15.24 | 15.39 | 50,967,128 | +0.12(+0.77%) |
May 19, 2009 | 15.11 | 15.37 | 15.00 | 15.27 | 48,706,764 | +0.19(+1.24%) |
May 18, 2009 | 14.78 | 15.10 | 14.63 | 15.09 | 43,458,916 | +0.36(+2.47%) |
May 15, 2009 | 14.68 | 14.76 | 14.62 | 14.72 | 52,071,204 | +0.02(+0.13%) |
May 14, 2009 | 14.38 | 14.79 | 14.38 | 14.70 | 52,816,048 | +0.42(+2.91%) |
May 13, 2009 | 14.42 | 14.54 | 14.22 | 14.29 | 36,214,892 | -0.25(-1.73%) |
May 12, 2009 | 14.07 | 14.63 | 14.03 | 14.54 | 56,573,288 | +0.54(+3.86%) |
May 11, 2009 | 13.99 | 14.14 | 13.93 | 14.00 | 28,152,900 | -0.06(-0.40%) |
May 08, 2009 | 14.06 | 14.14 | 13.92 | 14.05 | 36,896,840 | +0.04(+0.28%) |
May 07, 2009 | 14.19 | 14.19 | 13.94 | 14.02 | 41,314,704 | -0.05(-0.33%) |
May 06, 2009 | 14.24 | 14.27 | 14.00 | 14.06 | 29,757,420 | -0.07(-0.46%) |
May 05, 2009 | 14.19 | 14.33 | 14.09 | 14.13 | 34,193,080 | -0.01(-0.07%) |
May 04, 2009 | 14.09 | 14.15 | 14.06 | 14.14 | 40,904,440 | +0.23(+1.65%) |
May 01, 2009 | 14.13 | 14.15 | 13.81 | 13.91 | 32,402,610 | -0.19(-1.35%) |
Apr 30, 2009 | 14.12 | 14.43 | 14.02 | 14.10 | 54,860,016 | +0.10(+0.70%) |
Apr 29, 2009 | 13.87 | 14.11 | 13.87 | 14.00 | 31,189,192 | +0.15(+1.11%) |
Apr 28, 2009 | 13.79 | 13.93 | 13.75 | 13.84 | 27,740,450 | +0.01(+0.09%) |
Apr 27, 2009 | 13.89 | 14.07 | 13.78 | 13.83 | 36,285,040 | -0.18(-1.29%) |
Apr 24, 2009 | 14.06 | 14.11 | 13.94 | 14.01 | 44,763,176 | -0.04(-0.30%) |
Apr 23, 2009 | 14.10 | 14.13 | 13.98 | 14.05 | 42,806,540 | -0.00(-0.02%) |
Apr 22, 2009 | 14.15 | 14.15 | 13.95 | 14.06 | 44,233,156 | -0.02(-0.14%) |
Apr 21, 2009 | 14.46 | 14.72 | 13.96 | 14.08 | 57,294,452 | -0.44(-3.02%) |
Apr 20, 2009 | 14.69 | 14.74 | 14.35 | 14.52 | 42,242,816 | -0.23(-1.53%) |
Apr 17, 2009 | 14.82 | 14.88 | 14.62 | 14.74 | 34,242,492 | -0.03(-0.18%) |
Apr 16, 2009 | 14.86 | 14.90 | 14.52 | 14.77 | 26,454,640 | +0.02(+0.16%) |
Apr 15, 2009 | 14.47 | 14.77 | 14.44 | 14.75 | 25,446,810 | +0.27(+1.85%) |
Apr 14, 2009 | 14.60 | 14.60 | 14.35 | 14.48 | 25,130,224 | -0.17(-1.16%) |
Apr 13, 2009 | 14.72 | 14.73 | 14.54 | 14.65 | 20,116,166 | -0.09(-0.58%) |
Apr 09, 2009 | 14.97 | 14.97 | 14.68 | 14.73 | 24,742,606 | +0.00(+0.00%) |
Apr 08, 2009 | 14.63 | 14.78 | 14.58 | 14.73 | 20,773,884 | +0.12(+0.83%) |
Apr 07, 2009 | 14.68 | 14.79 | 14.56 | 14.61 | 23,920,934 | -0.12(-0.82%) |
Apr 06, 2009 | 14.64 | 14.81 | 14.58 | 14.73 | 24,558,940 | +0.01(+0.04%) |
Apr 03, 2009 | 14.86 | 14.98 | 14.57 | 14.73 | 27,316,598 | -0.12(-0.82%) |
Apr 02, 2009 | 14.83 | 15.01 | 14.62 | 14.85 | 38,060,380 | +0.16(+1.07%) |